Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.95 | 43.45 | 42.76 | 42.98 | 374,041 | -0.09(-0.21%) |
Apr 27, 2023 | 42.82 | 43.08 | 42.29 | 43.07 | 345,286 | +0.27(+0.62%) |
Apr 26, 2023 | 42.57 | 43.37 | 42.55 | 42.81 | 394,596 | -0.11(-0.25%) |
Apr 25, 2023 | 43.32 | 43.59 | 42.78 | 42.92 | 343,942 | -0.39(-0.91%) |
Apr 24, 2023 | 44.05 | 44.20 | 43.23 | 43.31 | 433,290 | -0.97(-2.20%) |
Apr 21, 2023 | 44.24 | 44.72 | 43.96 | 44.28 | 560,659 | +0.44(+1.01%) |
Apr 20, 2023 | 42.62 | 43.84 | 42.37 | 43.84 | 385,829 | +1.37(+3.22%) |
Apr 19, 2023 | 42.25 | 42.48 | 41.74 | 42.47 | 254,399 | +0.15(+0.35%) |
Apr 18, 2023 | 42.40 | 43.06 | 42.10 | 42.33 | 471,240 | -0.10(-0.23%) |
Apr 17, 2023 | 41.84 | 42.50 | 41.72 | 42.42 | 233,522 | +0.52(+1.25%) |
Apr 14, 2023 | 42.01 | 42.10 | 41.46 | 41.90 | 199,495 | -0.15(-0.35%) |
Apr 13, 2023 | 41.58 | 42.08 | 41.26 | 42.05 | 184,899 | +0.47(+1.14%) |
Apr 12, 2023 | 41.52 | 41.98 | 41.19 | 41.58 | 175,222 | +0.07(+0.17%) |
Apr 11, 2023 | 41.36 | 41.79 | 41.28 | 41.51 | 210,502 | +0.22(+0.52%) |
Apr 10, 2023 | 41.36 | 41.77 | 41.10 | 41.29 | 358,564 | -0.29(-0.69%) |
Apr 06, 2023 | 41.53 | 41.83 | 41.21 | 41.58 | 260,354 | +0.05(+0.12%) |
Apr 05, 2023 | 41.70 | 41.97 | 41.08 | 41.53 | 293,438 | -0.21(-0.50%) |
Apr 04, 2023 | 43.05 | 43.31 | 41.32 | 41.73 | 416,301 | -1.23(-2.86%) |
Apr 03, 2023 | 41.44 | 43.03 | 41.44 | 42.96 | 396,723 | +1.21(+2.90%) |
Mar 31, 2023 | 41.71 | 41.92 | 41.45 | 41.75 | 468,852 | +0.33(+0.81%) |
Mar 30, 2023 | 41.50 | 41.81 | 40.85 | 41.42 | 289,421 | +0.07(+0.17%) |
Mar 29, 2023 | 41.86 | 41.93 | 41.04 | 41.35 | 279,828 | -0.24(-0.57%) |
Mar 28, 2023 | 41.20 | 41.70 | 41.00 | 41.59 | 327,265 | +0.49(+1.20%) |
Mar 27, 2023 | 41.34 | 41.36 | 40.68 | 41.09 | 382,304 | -0.03(-0.07%) |
Mar 24, 2023 | 39.52 | 41.31 | 39.52 | 41.12 | 572,294 | +1.47(+3.70%) |
Mar 23, 2023 | 39.72 | 40.40 | 39.32 | 39.66 | 365,176 | +0.19(+0.47%) |
Mar 22, 2023 | 40.32 | 40.38 | 39.46 | 39.47 | 441,629 | -0.75(-1.86%) |
Mar 21, 2023 | 40.78 | 41.20 | 39.86 | 40.22 | 435,864 | -0.31(-0.78%) |
Mar 20, 2023 | 39.88 | 40.86 | 39.88 | 40.53 | 560,348 | +1.06(+2.69%) |
Mar 17, 2023 | 40.65 | 40.65 | 39.29 | 39.47 | 1,238,917 | -1.35(-3.30%) |
Mar 16, 2023 | 40.37 | 41.18 | 40.09 | 40.82 | 405,617 | +0.13(+0.31%) |
Mar 15, 2023 | 39.31 | 40.71 | 39.27 | 40.69 | 571,305 | +0.57(+1.42%) |
Mar 14, 2023 | 40.63 | 40.99 | 39.60 | 40.12 | 345,946 | +0.31(+0.79%) |
Mar 13, 2023 | 39.27 | 40.65 | 39.18 | 39.81 | 406,550 | -0.09(-0.22%) |
Mar 10, 2023 | 40.63 | 41.05 | 39.71 | 39.89 | 365,182 | -0.95(-2.34%) |
Mar 09, 2023 | 41.48 | 41.56 | 40.77 | 40.85 | 258,753 | -0.61(-1.47%) |
Mar 08, 2023 | 41.58 | 41.86 | 41.23 | 41.46 | 301,767 | +0.12(+0.29%) |
Mar 07, 2023 | 41.94 | 42.21 | 41.02 | 41.34 | 295,287 | -0.49(-1.18%) |
Mar 06, 2023 | 43.01 | 43.13 | 41.23 | 41.83 | 387,590 | -1.34(-3.11%) |
Mar 03, 2023 | 42.77 | 43.37 | 42.25 | 43.18 | 218,249 | +0.61(+1.43%) |
Mar 02, 2023 | 41.60 | 42.76 | 41.60 | 42.57 | 252,131 | +0.77(+1.83%) |
Mar 01, 2023 | 41.86 | 41.93 | 41.30 | 41.80 | 210,012 | -0.08(-0.19%) |
Feb 28, 2023 | 41.87 | 42.39 | 41.70 | 41.88 | 293,913 | -0.09(-0.21%) |
Feb 27, 2023 | 42.28 | 42.69 | 41.89 | 41.97 | 198,103 | -0.15(-0.35%) |
Feb 24, 2023 | 42.11 | 42.23 | 41.76 | 42.12 | 207,755 | -0.47(-1.11%) |
Feb 23, 2023 | 42.75 | 43.18 | 42.14 | 42.59 | 287,056 | -0.15(-0.34%) |
Feb 22, 2023 | 43.14 | 43.70 | 42.73 | 42.74 | 299,569 | -0.38(-0.89%) |
Feb 21, 2023 | 43.23 | 43.74 | 43.10 | 43.12 | 249,124 | -0.42(-0.97%) |
Feb 17, 2023 | 43.36 | 43.83 | 42.86 | 43.54 | 251,704 | +0.43(+1.00%) |
Feb 16, 2023 | 43.16 | 43.16 | 42.52 | 43.11 | 288,766 | -0.65(-1.48%) |
Feb 15, 2023 | 42.63 | 43.77 | 42.49 | 43.76 | 249,202 | +0.78(+1.83%) |
Feb 14, 2023 | 43.67 | 43.78 | 42.85 | 42.97 | 261,153 | -0.74(-1.68%) |
Feb 13, 2023 | 42.96 | 43.72 | 42.76 | 43.71 | 229,216 | +0.82(+1.92%) |
Feb 10, 2023 | 43.06 | 43.06 | 41.98 | 42.88 | 301,672 | -0.40(-0.93%) |
Feb 09, 2023 | 43.85 | 44.44 | 42.91 | 43.28 | 550,863 | +0.53(+1.24%) |
Feb 08, 2023 | 41.68 | 43.19 | 41.12 | 42.75 | 597,950 | +1.41(+3.42%) |
Feb 07, 2023 | 42.02 | 42.25 | 40.40 | 41.34 | 436,796 | -0.80(-1.91%) |
Feb 06, 2023 | 42.39 | 42.77 | 41.71 | 42.15 | 409,454 | -0.73(-1.69%) |
Feb 03, 2023 | 43.02 | 43.52 | 42.30 | 42.87 | 348,849 | -0.13(-0.30%) |
Feb 02, 2023 | 42.33 | 43.02 | 42.03 | 43.00 | 449,373 | +0.30(+0.71%) |